Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cto Realty Growth Inc (NY: CTO )

17.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2011 5.941 6.044 5.908 5.997 84,378 +0.00(+0.03%)
Jul 28, 2011 5.995 6.001 5.943 5.995 12,150 +0.02(+0.31%)
Jul 27, 2011 6.165 6.186 5.976 5.976 59,094 -0.21(-3.39%)
Jul 26, 2011 6.237 6.323 6.149 6.186 66,631 -0.08(-1.31%)
Jul 25, 2011 6.060 6.321 6.060 6.268 56,807 +0.15(+2.42%)
Jul 22, 2011 6.116 6.126 6.064 6.120 15,230 +0.05(+0.78%)
Jul 21, 2011 6.134 6.223 6.042 6.073 19,104 -0.02(-0.34%)
Jul 20, 2011 6.108 6.155 6.093 6.093 3,965 -0.12(-1.89%)
Jul 19, 2011 6.085 6.253 5.951 6.210 42,646 +0.19(+3.10%)
Jul 18, 2011 6.186 6.186 6.023 6.023 29,342 -0.18(-2.95%)
Jul 15, 2011 6.058 6.348 6.058 6.206 104,714 +0.17(+2.90%)
Jul 14, 2011 6.093 6.093 6.025 6.031 22,301 -0.04(-0.68%)
Jul 13, 2011 5.945 6.073 5.945 6.073 26,646 +0.14(+2.43%)
Jul 12, 2011 5.960 6.044 5.914 5.929 74,188 -0.00(-0.07%)
Jul 11, 2011 6.122 6.132 5.933 5.933 140,635 -0.22(-3.61%)
Jul 08, 2011 6.145 6.202 6.122 6.155 38,218 -0.03(-0.50%)
Jul 07, 2011 6.126 6.186 6.066 6.186 43,498 +0.09(+1.42%)
Jul 06, 2011 6.031 6.099 5.972 6.099 16,257 +0.04(+0.71%)
Jul 05, 2011 5.984 6.064 5.982 6.056 22,033 +0.03(+0.58%)
Jul 01, 2011 5.916 6.044 5.916 6.021 60,768 +0.14(+2.45%)
Jun 30, 2011 5.818 5.898 5.756 5.877 27,143 +0.10(+1.67%)
Jun 29, 2011 5.756 5.812 5.754 5.781 17,732 +0.01(+0.25%)
Jun 28, 2011 5.760 5.777 5.734 5.766 58,865 -0.00(-0.07%)
Jun 27, 2011 5.799 5.822 5.682 5.771 30,739 -0.01(-0.14%)
Jun 24, 2011 5.857 5.970 5.762 5.779 619,949 -0.10(-1.68%)
Jun 23, 2011 5.805 5.888 5.766 5.877 35,610 +0.02(+0.35%)
Jun 22, 2011 5.826 5.997 5.826 5.857 43,936 +0.00(+0.00%)
Jun 21, 2011 5.933 5.933 5.764 5.857 56,257 -0.06(-0.94%)
Jun 20, 2011 5.877 5.936 5.867 5.912 41,858 -0.05(-0.79%)
Jun 17, 2011 6.042 6.066 5.863 5.960 299,787 -0.06(-0.92%)
Jun 16, 2011 5.958 6.060 5.958 6.015 48,549 +0.07(+1.14%)
Jun 15, 2011 5.968 6.038 5.859 5.947 39,196 -0.06(-0.99%)
Jun 14, 2011 6.021 6.227 5.955 6.007 111,779 +0.05(+0.79%)
Jun 13, 2011 5.916 6.036 5.781 5.960 76,018 +0.01(+0.17%)
Jun 10, 2011 5.898 6.011 5.857 5.949 32,938 +0.01(+0.17%)
Jun 09, 2011 6.013 6.013 5.881 5.939 40,948 -0.10(-1.60%)
Jun 08, 2011 5.960 6.050 5.960 6.036 23,206 +0.03(+0.51%)
Jun 07, 2011 5.970 6.083 5.964 6.005 52,802 +0.05(+0.76%)
Jun 06, 2011 5.960 5.986 5.803 5.960 56,602 +0.00(+0.00%)
Jun 03, 2011 5.958 6.036 5.884 5.960 59,906 -0.06(-1.06%)
May 24, 2011 6.050 6.068 5.980 6.023 87,439 +0.00(+0.03%)
May 23, 2011 5.986 6.052 5.980 6.021 59,288 -0.03(-0.58%)
May 20, 2011 6.009 6.077 6.009 6.056 42,096 -0.01(-0.20%)
May 19, 2011 6.147 6.147 6.068 6.068 19,639 -0.05(-0.74%)
May 18, 2011 6.034 6.114 6.034 6.114 16,651 +0.07(+1.09%)
May 17, 2011 5.990 6.142 5.960 6.048 53,113 -0.00(-0.03%)
May 16, 2011 5.968 6.079 5.968 6.050 39,006 +0.01(+0.10%)
May 13, 2011 6.218 6.270 6.023 6.044 45,181 -0.22(-3.45%)
May 12, 2011 6.120 6.260 6.085 6.260 24,899 +0.15(+2.46%)
May 11, 2011 6.377 6.389 6.110 6.110 37,313 -0.22(-3.54%)
May 10, 2011 6.165 6.340 6.165 6.334 28,826 +0.22(+3.53%)
May 09, 2011 6.001 6.118 6.001 6.118 34,053 +0.12(+1.95%)
May 06, 2011 6.025 6.058 5.970 6.001 31,221 +0.03(+0.45%)
May 05, 2011 5.960 6.036 5.960 5.974 61,429 -0.04(-0.68%)
May 04, 2011 6.198 6.227 5.964 6.015 61,103 -0.15(-2.40%)
May 03, 2011 5.923 6.342 5.923 6.163 23,264 -0.19(-2.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.